Find a quote
Ryan Specialty Holdings
53.50 Down -0.72 (-1.35 %)
Delayed : 2025/12/12 20:00:00
- Previous close $54.22
- Opening $54.48
- Today High $56.00
- Today Low $53.61
- Price Bid $50.77
- Price Ask $50.77
- 52 Weeks High $77.16
- 52 Weeks Low $50.08
- Size Bid 100
- Size Ask 100
- Volume 2,048,011
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.22 | Up $0.01 | $54.22 | $54.20 | 209,892 |
| 03:59 PM | $54.21 | Up $0.02 | $54.22 | $54.14 | 64,816 |
| 03:58 PM | $54.19 | Down $ -0.07 | $54.26 | $54.16 | 30,321 |
| 03:57 PM | $54.26 | Down $ -0.01 | $54.30 | $54.26 | 12,177 |
| 03:56 PM | $54.27 | Up $0.02 | $54.33 | $54.21 | 16,561 |
| 03:55 PM | $54.25 | Down $ -0.27 | $54.62 | $54.25 | 37,685 |
| 03:54 PM | $54.52 | Up $0.12 | $54.55 | $54.38 | 10,933 |
| 03:53 PM | $54.40 | Up $0.05 | $54.41 | $54.35 | 3,400 |
| 03:52 PM | $54.35 | Up $0.05 | $54.35 | $54.30 | 9,974 |
| 03:51 PM | $54.30 | Down $ -0.01 | $54.31 | $54.26 | 8,587 |
| 03:50 PM | $54.30 | Up $0.03 | $54.31 | $54.26 | 8,439 |
| 03:49 PM | $54.28 | Down $ -0.02 | $54.31 | $54.28 | 4,892 |
| 03:48 PM | $54.30 | Up $0.05 | $54.31 | $54.25 | 2,711 |
| 03:47 PM | $54.25 | Down $ -0.01 | $54.28 | $54.22 | 6,380 |
| 03:46 PM | $54.25 | Down $ -0.02 | $54.26 | $54.24 | 1,495 |
| 03:45 PM | $54.28 | Down $ -0.04 | $54.34 | $54.27 | 7,121 |
| 03:44 PM | $54.31 | Up $0.02 | $54.31 | $54.28 | 3,190 |
| 03:43 PM | $54.30 | Down $ -0.01 | $54.31 | $54.28 | 4,775 |
| 03:42 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 1,927 |
| 03:41 PM | $54.31 | Down $ -0.02 | $54.33 | $54.29 | 6,128 |
| 03:40 PM | $54.33 | Up $0.03 | $54.33 | $54.30 | 1,760 |
| 03:39 PM | $54.30 | Down $ -0.05 | $54.33 | $54.27 | 5,486 |
| 03:38 PM | $54.35 | Up $0.02 | $54.36 | $54.32 | 1,300 |
| 03:37 PM | $54.32 | Down $ -0.05 | $54.37 | $54.32 | 2,754 |
| 03:36 PM | $54.37 | Down $ -0.03 | $54.40 | $54.36 | 2,472 |
| 03:35 PM | $54.40 | Up $0.01 | $54.41 | $54.39 | 3,659 |
| 03:34 PM | $54.39 | Down $ -0.01 | $54.39 | $54.37 | 400 |
| 03:33 PM | $54.40 | Down $ -0.02 | $54.43 | $54.38 | 2,026 |
| 03:32 PM | $54.42 | Down $ -0.01 | $54.42 | $54.36 | 5,278 |
| 03:31 PM | $54.43 | Down $ -0.01 | $54.45 | $54.42 | 2,213 |
| 03:30 PM | $54.44 | Down $ -0.14 | $54.58 | $54.44 | 5,517 |
| 03:29 PM | $54.58 | Up $0.05 | $54.58 | $54.53 | 1,150 |
| 03:28 PM | $54.53 | Up $0.00 | $54.54 | $54.51 | 1,535 |
| 03:27 PM | $54.53 | Down $ -0.02 | $54.55 | $54.53 | 3,331 |
| 03:26 PM | $54.55 | Down $ -0.03 | $54.58 | $54.53 | 2,673 |
| 03:25 PM | $54.58 | Down $0.00 | $54.60 | $54.58 | 500 |
| 03:24 PM | $54.58 | Up $0.07 | $54.60 | $54.54 | 2,032 |
| 03:23 PM | $54.51 | Up $0.00 | $54.54 | $54.51 | 1,636 |
| 03:22 PM | $54.51 | Up $0.01 | $54.52 | $54.50 | 950 |
| 03:21 PM | $54.50 | Down $ -0.09 | $54.65 | $54.50 | 7,670 |
| 03:20 PM | $54.60 | Up $0.02 | $54.61 | $54.57 | 2,725 |
| 03:19 PM | $54.57 | Up $0.01 | $54.58 | $54.55 | 2,787 |
| 03:18 PM | $54.56 | Down $0.00 | $54.58 | $54.56 | 2,366 |
| 03:17 PM | $54.56 | Down $ -0.02 | $54.58 | $54.56 | 805 |
| 03:16 PM | $54.58 | Down $ -0.04 | $54.60 | $54.57 | 4,932 |
| 03:15 PM | $54.62 | Up $0.00 | $54.62 | $54.62 | 1,099 |
| 03:14 PM | $54.62 | Up $0.07 | $54.62 | $54.55 | 2,258 |
| 03:13 PM | $54.55 | Up $0.06 | $54.55 | $54.49 | 910 |
| 03:12 PM | $54.49 | Up $0.03 | $54.49 | $54.42 | 27,401 |
| 03:11 PM | $54.46 | Up $0.00 | $54.46 | $54.43 | 1,038 |
| 03:10 PM | $54.46 | Up $0.07 | $54.46 | $54.39 | 1,123 |
| 03:09 PM | $54.38 | Down $ -0.01 | $54.39 | $54.37 | 3,518 |
| 03:08 PM | $54.39 | Up $0.04 | $54.39 | $54.36 | 2,190 |
| 03:07 PM | $54.36 | Up $0.01 | $54.36 | $54.35 | 770 |
| 03:06 PM | $54.35 | Up $0.07 | $54.35 | $54.27 | 2,935 |
| 03:05 PM | $54.27 | Down $ -0.01 | $54.27 | $54.27 | 600 |
| 03:04 PM | $54.28 | Up $0.00 | $54.30 | $54.27 | 2,240 |
| 03:03 PM | $54.28 | Down $ -0.02 | $54.28 | $54.27 | 300 |
| 03:02 PM | $54.30 | Down $ -0.11 | $54.39 | $54.28 | 4,557 |
| 03:01 PM | $54.41 | Up $0.02 | $54.41 | $54.39 | 1,791 |
| 03:00 PM | $54.39 | Up $0.04 | $54.40 | $54.34 | 25,573 |
| 02:59 PM | $54.35 | Down $ -0.05 | $54.41 | $54.35 | 2,470 |
| 02:58 PM | $54.40 | Down $0.00 | $54.41 | $54.37 | 3,160 |
| 02:57 PM | $54.40 | Down $ -0.07 | $54.49 | $54.40 | 3,158 |
| 02:55 PM | $54.47 | Down $ -0.02 | $54.50 | $54.46 | 1,233 |
| 02:55 PM | $54.47 | Up $0.00 | $54.50 | $54.46 | 0 |
| 02:54 PM | $54.49 | Up $0.06 | $54.50 | $54.43 | 2,446 |
| 02:53 PM | $54.43 | Up $0.00 | $54.43 | $54.41 | 546 |
| 02:52 PM | $54.43 | Up $0.00 | $54.44 | $54.43 | 2,255 |
| 02:51 PM | $54.43 | Up $0.00 | $54.45 | $54.41 | 994 |
| 02:50 PM | $54.43 | Up $0.03 | $54.43 | $54.42 | 720 |
| 02:49 PM | $54.40 | Up $0.00 | $54.40 | $54.40 | 1,000 |
| 02:48 PM | $54.40 | Down $ -0.01 | $54.42 | $54.38 | 2,197 |
| 02:47 PM | $54.41 | Up $0.03 | $54.41 | $54.38 | 500 |
| 02:46 PM | $54.38 | Up $0.05 | $54.38 | $54.35 | 2,100 |
| 02:45 PM | $54.33 | Up $0.05 | $54.33 | $54.30 | 1,223 |
| 02:44 PM | $54.28 | Down $ -0.01 | $54.31 | $54.28 | 2,079 |
| 02:43 PM | $54.29 | Down $ -0.03 | $54.31 | $54.28 | 6,503 |
| 02:42 PM | $54.32 | Up $0.02 | $54.32 | $54.31 | 800 |
| 02:41 PM | $54.30 | Up $0.01 | $54.31 | $54.29 | 500 |
| 02:40 PM | $54.29 | Up $0.05 | $54.31 | $54.28 | 1,246 |
| 02:39 PM | $54.25 | Down $ -0.05 | $54.28 | $54.25 | 1,860 |
| 02:38 PM | $54.30 | Up $0.00 | $54.30 | $54.28 | 620 |
| 02:37 PM | $54.30 | Down $ -0.04 | $54.34 | $54.30 | 720 |
| 02:36 PM | $54.34 | Down $ -0.03 | $54.36 | $54.34 | 724 |
| 02:35 PM | $54.37 | Down $ -0.03 | $54.39 | $54.37 | 1,280 |
| 02:34 PM | $54.40 | Up $0.05 | $54.44 | $54.34 | 2,359 |
| 02:33 PM | $54.34 | Down $ -0.01 | $54.34 | $54.33 | 979 |
| 02:32 PM | $54.36 | Up $0.05 | $54.36 | $54.32 | 400 |
| 02:31 PM | $54.30 | Down $ -0.02 | $54.38 | $54.29 | 4,364 |
| 02:30 PM | $54.32 | Up $0.04 | $54.35 | $54.31 | 1,456 |
| 02:29 PM | $54.28 | Up $0.08 | $54.28 | $54.21 | 3,055 |
| 02:28 PM | $54.21 | Up $0.00 | $54.21 | $54.20 | 516 |
| 02:27 PM | $54.21 | Down $ -0.02 | $54.22 | $54.20 | 1,420 |
| 02:26 PM | $54.22 | Down $ -0.06 | $54.26 | $54.22 | 3,870 |
| 02:25 PM | $54.28 | Down $ -0.01 | $54.28 | $54.27 | 1,200 |
| 02:24 PM | $54.29 | Up $0.01 | $54.29 | $54.29 | 1,038 |
| 02:23 PM | $54.28 | Up $0.02 | $54.29 | $54.26 | 1,639 |
| 02:22 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 520 |
| 02:21 PM | $54.26 | Down $ -0.01 | $54.26 | $54.26 | 100 |
| 02:20 PM | $54.27 | Up $0.03 | $54.27 | $54.26 | 502 |
| 02:18 PM | $54.24 | Up $0.05 | $54.24 | $54.21 | 1,325 |
| 02:18 PM | $54.24 | Up $0.00 | $54.24 | $54.21 | 0 |
| 02:17 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 632 |
| 02:16 PM | $54.19 | Down $ -0.02 | $54.19 | $54.18 | 630 |
| 02:15 PM | $54.20 | Up $0.05 | $54.20 | $54.15 | 1,138 |
| 02:14 PM | $54.15 | Up $0.03 | $54.16 | $54.09 | 3,627 |
| 02:13 PM | $54.12 | Up $0.00 | $54.12 | $54.12 | 721 |
| 02:12 PM | $54.12 | Down $ -0.01 | $54.14 | $54.12 | 970 |
| 02:11 PM | $54.13 | Up $0.02 | $54.13 | $54.11 | 1,959 |
| 02:09 PM | $54.11 | Down $ -0.02 | $54.11 | $54.11 | 300 |
| 02:09 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 02:08 PM | $54.14 | Up $0.00 | $54.14 | $54.14 | 200 |
| 02:07 PM | $54.13 | Up $0.00 | $54.13 | $54.11 | 702 |
| 02:06 PM | $54.13 | Up $0.03 | $54.15 | $54.12 | 2,270 |
| 02:05 PM | $54.11 | Up $0.01 | $54.11 | $54.09 | 500 |
| 02:04 PM | $54.09 | Down $ -0.03 | $54.13 | $54.09 | 1,516 |
| 02:03 PM | $54.12 | Down $ -0.12 | $54.24 | $54.12 | 8,814 |
| 02:02 PM | $54.24 | Down $ -0.05 | $54.28 | $54.23 | 1,476 |
| 02:01 PM | $54.29 | Down $ -0.02 | $54.31 | $54.28 | 2,162 |
| 02:00 PM | $54.31 | Up $0.00 | $54.33 | $54.31 | 622 |
| 01:59 PM | $54.31 | Down $0.00 | $54.31 | $54.31 | 300 |
| 01:58 PM | $54.32 | Down $ -0.04 | $54.33 | $54.32 | 700 |
| 01:57 PM | $54.35 | Down $ -0.01 | $54.37 | $54.35 | 200 |
| 01:56 PM | $54.36 | Down $ -0.01 | $54.36 | $54.35 | 950 |
| 01:54 PM | $54.37 | Down $ -0.02 | $54.38 | $54.35 | 2,696 |
| 01:54 PM | $54.37 | Up $0.00 | $54.38 | $54.35 | 0 |
| 01:53 PM | $54.39 | Up $0.00 | $54.41 | $54.39 | 200 |
| 01:52 PM | $54.39 | Down $ -0.02 | $54.39 | $54.39 | 200 |
| 01:51 PM | $54.41 | Down $ -0.02 | $54.45 | $54.40 | 1,000 |
| 01:50 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 1,320 |
| 01:49 PM | $54.43 | Down $ -0.02 | $54.43 | $54.43 | 116 |
| 01:48 PM | $54.45 | Up $0.08 | $54.45 | $54.40 | 1,400 |
| 01:47 PM | $54.37 | Down $ -0.03 | $54.40 | $54.37 | 998 |
| 01:46 PM | $54.40 | Up $0.00 | $54.40 | $54.40 | 100 |
| 01:45 PM | $54.40 | Down $ -0.06 | $54.46 | $54.40 | 714 |
| 01:44 PM | $54.46 | Down $ -0.04 | $54.46 | $54.46 | 505 |
| 01:43 PM | $54.50 | Up $0.05 | $54.50 | $54.46 | 421 |
| 01:42 PM | $54.46 | Up $0.00 | $54.46 | $54.46 | 726 |
| 01:41 PM | $54.46 | Up $0.00 | $54.46 | $54.45 | 2,563 |
| 01:40 PM | $54.45 | Down $ -0.04 | $54.48 | $54.45 | 434 |
| 01:39 PM | $54.50 | Down $ -0.02 | $54.53 | $54.48 | 879 |
| 01:38 PM | $54.51 | Up $0.06 | $54.52 | $54.45 | 2,421 |
| 01:37 PM | $54.45 | Down $ -0.09 | $54.53 | $54.45 | 800 |
| 01:36 PM | $54.53 | Down $ -0.02 | $54.57 | $54.53 | 200 |
| 01:35 PM | $54.55 | Down $ -0.07 | $54.63 | $54.55 | 2,330 |
| 01:34 PM | $54.63 | Down $ -0.01 | $54.64 | $54.63 | 902 |
| 01:33 PM | $54.63 | Up $0.00 | $54.63 | $54.60 | 906 |
| 01:32 PM | $54.63 | Down $ -0.01 | $54.63 | $54.60 | 766 |
| 01:31 PM | $54.64 | Up $0.00 | $54.64 | $54.64 | 610 |
| 01:30 PM | $54.64 | Up $0.03 | $54.64 | $54.61 | 500 |
| 01:29 PM | $54.61 | Up $0.07 | $54.61 | $54.53 | 2,675 |
| 01:28 PM | $54.54 | Up $0.03 | $54.54 | $54.51 | 5,942 |
| 01:27 PM | $54.51 | Up $0.10 | $54.51 | $54.41 | 3,021 |
| 01:26 PM | $54.41 | Down $ -0.06 | $54.44 | $54.36 | 11,602 |
| 01:25 PM | $54.47 | Up $0.01 | $54.49 | $54.46 | 1,520 |
| 01:24 PM | $54.46 | Down $ -0.05 | $54.51 | $54.46 | 200 |
| 01:23 PM | $54.51 | Up $0.01 | $54.51 | $54.48 | 300 |
| 01:22 PM | $54.50 | Down $ -0.06 | $54.53 | $54.50 | 750 |
| 01:21 PM | $54.56 | Down $ -0.02 | $54.57 | $54.56 | 1,040 |
| 01:20 PM | $54.58 | Down $ -0.09 | $54.67 | $54.58 | 1,404 |
| 01:19 PM | $54.67 | Up $0.00 | $54.67 | $54.63 | 726 |
| 01:18 PM | $54.67 | Up $0.02 | $54.67 | $54.67 | 700 |
| 01:17 PM | $54.65 | Down $ -0.05 | $54.65 | $54.65 | 100 |
| 01:16 PM | $54.70 | Up $0.02 | $54.70 | $54.67 | 7,004 |
| 01:15 PM | $54.68 | Up $0.01 | $54.68 | $54.68 | 300 |
| 01:14 PM | $54.68 | Up $0.01 | $54.68 | $54.64 | 510 |
| 01:13 PM | $54.67 | Up $0.01 | $54.67 | $54.67 | 210 |
| 01:12 PM | $54.66 | Down $ -0.02 | $54.72 | $54.60 | 2,511 |
| 01:11 PM | $54.68 | Down $ -0.01 | $54.71 | $54.67 | 1,850 |
| 01:09 PM | $54.69 | Down $ -0.07 | $54.76 | $54.69 | 1,079 |
| 01:09 PM | $54.69 | Up $0.00 | $54.76 | $54.69 | 0 |
| 01:08 PM | $54.76 | Up $0.06 | $54.76 | $54.69 | 2,400 |
| 01:07 PM | $54.70 | Up $0.02 | $54.70 | $54.69 | 300 |
| 01:06 PM | $54.68 | Up $0.05 | $54.68 | $54.65 | 1,004 |
| 01:05 PM | $54.63 | Up $0.00 | $54.63 | $54.63 | 300 |
| 01:04 PM | $54.63 | Up $0.00 | $54.63 | $54.57 | 1,530 |
| 01:03 PM | $54.63 | Up $0.01 | $54.63 | $54.61 | 200 |
| 01:02 PM | $54.63 | Down $ -0.02 | $54.65 | $54.63 | 812 |
| 01:01 PM | $54.64 | Down $ -0.06 | $54.66 | $54.63 | 1,954 |
| 01:00 PM | $54.71 | Down $ -0.01 | $54.71 | $54.71 | 100 |
| 12:59 PM | $54.72 | Down $ -0.01 | $54.72 | $54.70 | 500 |
| 12:58 PM | $54.73 | Down $ -0.05 | $54.75 | $54.73 | 1,620 |
| 12:57 PM | $54.78 | Down $ -0.01 | $54.78 | $54.75 | 700 |
| 12:56 PM | $54.79 | Down $ -0.01 | $54.83 | $54.78 | 2,143 |
| 12:55 PM | $54.80 | Up $0.01 | $54.80 | $54.80 | 200 |
| 12:54 PM | $54.79 | Down $ -0.05 | $54.80 | $54.75 | 2,059 |
| 12:53 PM | $54.83 | Down $ -0.02 | $54.83 | $54.81 | 900 |
| 12:52 PM | $54.86 | Up $0.02 | $54.86 | $54.85 | 410 |
| 12:51 PM | $54.83 | Down $ -0.08 | $54.88 | $54.83 | 2,098 |
| 12:50 PM | $54.91 | Down $ -0.02 | $54.93 | $54.88 | 1,608 |
| 12:49 PM | $54.93 | Down $ -0.06 | $54.98 | $54.93 | 1,399 |
| 12:48 PM | $55.00 | Up $0.02 | $55.01 | $55.00 | 855 |
| 12:47 PM | $54.98 | Down $ -0.02 | $55.00 | $54.98 | 400 |
| 12:46 PM | $55.00 | Down $ -0.05 | $55.04 | $55.00 | 4,115 |
| 12:45 PM | $55.04 | Down $ -0.02 | $55.04 | $55.04 | 960 |
| 12:44 PM | $55.07 | Down $ -0.01 | $55.08 | $55.05 | 1,200 |
| 12:43 PM | $55.08 | Down $ -0.02 | $55.09 | $55.06 | 906 |
| 12:42 PM | $55.09 | Down $ -0.02 | $55.09 | $55.09 | 887 |
| 12:41 PM | $55.11 | Up $0.05 | $55.11 | $55.06 | 3,190 |
| 12:40 PM | $55.06 | Up $0.02 | $55.06 | $55.06 | 300 |
| 12:39 PM | $55.04 | Up $0.06 | $55.06 | $54.96 | 2,366 |
| 12:38 PM | $54.97 | Down $ -0.06 | $55.03 | $54.97 | 2,497 |
| 12:37 PM | $55.03 | Down $ -0.03 | $55.09 | $55.02 | 19,722 |
| 12:36 PM | $55.06 | Down $ -0.03 | $55.09 | $55.00 | 24,954 |
| 12:35 PM | $55.09 | Down $ -0.08 | $55.18 | $55.05 | 10,470 |
| 12:34 PM | $55.18 | Down $ -0.01 | $55.18 | $55.18 | 200 |
| 12:33 PM | $55.19 | Down $ -0.02 | $55.21 | $55.18 | 10,707 |
| 12:32 PM | $55.21 | Up $0.01 | $55.25 | $55.21 | 2,143 |
| 12:31 PM | $55.21 | Up $0.02 | $55.21 | $55.19 | 4,768 |
| 12:30 PM | $55.19 | Up $0.04 | $55.19 | $55.14 | 900 |
| 12:29 PM | $55.15 | Up $0.02 | $55.15 | $55.15 | 456 |
| 12:28 PM | $55.13 | Up $0.06 | $55.13 | $55.07 | 1,144 |
| 12:27 PM | $55.07 | Down $ -0.04 | $55.12 | $55.05 | 5,117 |
| 12:26 PM | $55.11 | Up $0.05 | $55.11 | $55.09 | 1,571 |
| 12:25 PM | $55.06 | Down $ -0.01 | $55.06 | $55.03 | 700 |
| 12:24 PM | $55.07 | Down $ -0.01 | $55.10 | $55.07 | 716 |
| 12:23 PM | $55.08 | Down $ -0.02 | $55.11 | $55.08 | 1,451 |
| 12:22 PM | $55.11 | Down $ -0.02 | $55.11 | $55.11 | 100 |
| 12:21 PM | $55.12 | Up $0.01 | $55.13 | $55.12 | 1,399 |
| 12:20 PM | $55.11 | Down $ -0.01 | $55.12 | $55.08 | 2,853 |
| 12:19 PM | $55.12 | Down $ -0.01 | $55.13 | $55.10 | 1,647 |
| 12:18 PM | $55.13 | Down $ -0.02 | $55.13 | $55.13 | 200 |
| 12:17 PM | $55.14 | Down $ -0.02 | $55.16 | $55.13 | 1,745 |
| 12:16 PM | $55.17 | Up $0.03 | $55.18 | $55.16 | 3,555 |
| 12:15 PM | $55.13 | Down $ -0.02 | $55.13 | $55.13 | 300 |
| 12:14 PM | $55.15 | Down $ -0.04 | $55.22 | $55.15 | 3,313 |
| 12:13 PM | $55.19 | Down $ -0.01 | $55.19 | $55.17 | 933 |
| 12:12 PM | $55.20 | Down $ -0.01 | $55.20 | $55.20 | 100 |
| 12:11 PM | $55.21 | Up $0.02 | $55.24 | $55.21 | 900 |
| 12:10 PM | $55.19 | Up $0.02 | $55.19 | $55.13 | 4,399 |
| 12:09 PM | $55.17 | Down $ -0.01 | $55.18 | $55.17 | 400 |
| 12:08 PM | $55.18 | Up $0.04 | $55.18 | $55.13 | 3,623 |
| 12:07 PM | $55.13 | Down $ -0.10 | $55.24 | $55.13 | 16,994 |
| 12:06 PM | $55.23 | Down $ -0.01 | $55.24 | $55.23 | 200 |
| 12:05 PM | $55.24 | Up $0.07 | $55.24 | $55.17 | 2,807 |
| 12:04 PM | $55.17 | Up $0.03 | $55.17 | $55.17 | 1,668 |
| 12:03 PM | $55.14 | Down $ -0.01 | $55.16 | $55.14 | 912 |
| 12:02 PM | $55.15 | Down $ -0.14 | $55.27 | $55.15 | 1,200 |
| 12:01 PM | $55.29 | Down $ -0.05 | $55.31 | $55.29 | 1,050 |
| 12:00 PM | $55.34 | Up $0.01 | $55.37 | $55.30 | 2,475 |
| 11:59 AM | $55.33 | Down $ -0.02 | $55.34 | $55.33 | 1,211 |
| 11:58 AM | $55.34 | Down $ -0.09 | $55.43 | $55.33 | 8,650 |
| 11:57 AM | $55.43 | Down $ -0.04 | $55.49 | $55.43 | 2,234 |
| 11:56 AM | $55.47 | Up $0.09 | $55.47 | $55.40 | 4,110 |
| 11:55 AM | $55.38 | Up $0.00 | $55.40 | $55.37 | 1,300 |
| 11:54 AM | $55.38 | Up $0.01 | $55.38 | $55.36 | 1,146 |
| 11:53 AM | $55.37 | Down $ -0.08 | $55.42 | $55.37 | 1,758 |
| 11:52 AM | $55.45 | Down $ -0.04 | $55.50 | $55.44 | 4,545 |
| 11:51 AM | $55.49 | Down $ -0.02 | $55.50 | $55.48 | 7,388 |
| 11:50 AM | $55.51 | Up $0.01 | $55.51 | $55.51 | 100 |
| 11:49 AM | $55.50 | Up $0.02 | $55.50 | $55.48 | 2,381 |
| 11:47 AM | $55.48 | Up $0.00 | $55.48 | $55.48 | 220 |
| 11:47 AM | $55.48 | Up $0.00 | $55.48 | $55.48 | 0 |
| 11:46 AM | $55.48 | Down $ -0.02 | $55.50 | $55.45 | 2,067 |
| 11:45 AM | $55.50 | Down $ -0.02 | $55.50 | $55.50 | 900 |
| 11:44 AM | $55.52 | Down $ -0.06 | $55.56 | $55.50 | 3,164 |
| 11:43 AM | $55.58 | Up $0.10 | $55.58 | $55.48 | 2,122 |
| 11:42 AM | $55.48 | Up $0.02 | $55.49 | $55.46 | 1,100 |
| 11:41 AM | $55.46 | Up $0.03 | $55.46 | $55.40 | 1,475 |
| 11:40 AM | $55.43 | Up $0.03 | $55.43 | $55.40 | 3,400 |
| 11:39 AM | $55.40 | Down $ -0.09 | $55.49 | $55.35 | 4,854 |
| 11:38 AM | $55.49 | Down $ -0.05 | $55.53 | $55.48 | 1,532 |
| 11:37 AM | $55.54 | Down $ -0.06 | $55.59 | $55.51 | 5,782 |
| 11:36 AM | $55.60 | Down $ -0.03 | $55.63 | $55.60 | 700 |
| 11:35 AM | $55.63 | Down $ -0.02 | $55.65 | $55.61 | 9,510 |
| 11:34 AM | $55.65 | Up $0.09 | $55.66 | $55.58 | 6,489 |
| 11:33 AM | $55.57 | Down $ -0.01 | $55.58 | $55.57 | 596 |
| 11:32 AM | $55.58 | Down $0.00 | $55.58 | $55.58 | 100 |
| 11:31 AM | $55.58 | Down $ -0.01 | $55.58 | $55.58 | 2,200 |
| 11:30 AM | $55.59 | Up $0.09 | $55.59 | $55.51 | 3,266 |
| 11:29 AM | $55.50 | Up $0.05 | $55.50 | $55.44 | 1,439 |
| 11:28 AM | $55.45 | Down $ -0.15 | $55.59 | $55.44 | 16,339 |
| 11:26 AM | $55.60 | Down $ -0.05 | $55.65 | $55.60 | 11,429 |
| 11:26 AM | $55.60 | Up $0.00 | $55.65 | $55.60 | 0 |
| 11:25 AM | $55.65 | Up $0.01 | $55.67 | $55.61 | 13,459 |
| 11:24 AM | $55.64 | Down $ -0.04 | $55.68 | $55.64 | 1,000 |
| 11:23 AM | $55.68 | Down $ -0.01 | $55.77 | $55.68 | 7,009 |
| 11:22 AM | $55.69 | Down $ -0.02 | $55.69 | $55.67 | 16,316 |
| 11:21 AM | $55.71 | Down $ -0.08 | $55.77 | $55.71 | 1,576 |
| 11:20 AM | $55.79 | Down $ -0.18 | $55.97 | $55.76 | 15,836 |
| 11:19 AM | $55.97 | Up $0.01 | $55.97 | $55.97 | 100 |
| 11:18 AM | $55.96 | Down $ -0.03 | $56.00 | $55.95 | 7,048 |
| 11:17 AM | $55.99 | Up $0.04 | $55.99 | $55.93 | 900 |
| 11:16 AM | $55.95 | Up $0.05 | $55.95 | $55.91 | 3,673 |
| 11:15 AM | $55.90 | Up $0.02 | $55.90 | $55.88 | 1,400 |
| 11:14 AM | $55.88 | Up $0.11 | $55.90 | $55.81 | 2,319 |
| 11:13 AM | $55.78 | Up $0.03 | $55.78 | $55.75 | 2,300 |
| 11:12 AM | $55.74 | Down $ -0.04 | $55.77 | $55.72 | 3,369 |
| 11:11 AM | $55.78 | Up $0.08 | $55.78 | $55.74 | 500 |
| 11:10 AM | $55.70 | Down $ -0.05 | $55.73 | $55.70 | 1,100 |
| 11:09 AM | $55.75 | Up $0.02 | $55.75 | $55.73 | 2,200 |
| 11:08 AM | $55.73 | Down $ -0.05 | $55.78 | $55.73 | 1,173 |
| 11:07 AM | $55.78 | Down $ -0.02 | $55.78 | $55.74 | 2,743 |
| 11:06 AM | $55.80 | Down $ -0.01 | $55.81 | $55.80 | 612 |
| 11:05 AM | $55.81 | Down $ -0.04 | $55.85 | $55.78 | 9,382 |
| 11:04 AM | $55.84 | Up $0.03 | $55.85 | $55.81 | 904 |
| 11:03 AM | $55.81 | Up $0.09 | $55.81 | $55.74 | 1,411 |
| 11:02 AM | $55.73 | Up $0.02 | $55.73 | $55.73 | 200 |
| 11:01 AM | $55.71 | Up $0.05 | $55.73 | $55.67 | 2,506 |
| 11:00 AM | $55.66 | Up $0.08 | $55.66 | $55.60 | 819 |
| 10:59 AM | $55.58 | Up $0.05 | $55.58 | $55.52 | 2,943 |
| 10:58 AM | $55.53 | Up $0.02 | $55.53 | $55.49 | 4,290 |
| 10:57 AM | $55.52 | Down $ -0.02 | $55.54 | $55.52 | 300 |
| 10:56 AM | $55.54 | Up $0.07 | $55.54 | $55.49 | 1,501 |
| 10:55 AM | $55.47 | Up $0.00 | $55.47 | $55.43 | 1,399 |
| 10:54 AM | $55.47 | Up $0.05 | $55.47 | $55.37 | 4,492 |
| 10:53 AM | $55.42 | Down $ -0.18 | $55.58 | $55.40 | 18,721 |
| 10:52 AM | $55.59 | Down $ -0.05 | $55.67 | $55.59 | 4,812 |
| 10:51 AM | $55.65 | Up $0.01 | $55.67 | $55.64 | 2,926 |
| 10:50 AM | $55.64 | Up $0.02 | $55.65 | $55.63 | 2,901 |
| 10:49 AM | $55.62 | Down $ -0.03 | $55.66 | $55.62 | 1,241 |
| 10:48 AM | $55.65 | Down $ -0.03 | $55.70 | $55.63 | 4,102 |
| 10:47 AM | $55.68 | Up $0.00 | $55.69 | $55.68 | 600 |
| 10:46 AM | $55.68 | Up $0.01 | $55.69 | $55.68 | 408 |
| 10:45 AM | $55.68 | Down $ -0.03 | $55.68 | $55.68 | 300 |
| 10:44 AM | $55.70 | Up $0.03 | $55.70 | $55.68 | 350 |
| 10:43 AM | $55.67 | Up $0.03 | $55.67 | $55.65 | 875 |
| 10:42 AM | $55.64 | Down $ -0.02 | $55.67 | $55.63 | 951 |
| 10:41 AM | $55.66 | Up $0.01 | $55.66 | $55.65 | 400 |
| 10:40 AM | $55.65 | Up $0.02 | $55.67 | $55.64 | 2,150 |
| 10:38 AM | $55.63 | Down $ -0.01 | $55.64 | $55.62 | 700 |
| 10:38 AM | $55.63 | Up $0.00 | $55.64 | $55.62 | 0 |
| 10:37 AM | $55.64 | Up $0.05 | $55.64 | $55.60 | 920 |
| 10:36 AM | $55.60 | Up $0.03 | $55.63 | $55.60 | 200 |
| 10:35 AM | $55.56 | Down $ -0.06 | $55.60 | $55.56 | 600 |
| 10:34 AM | $55.63 | Down $ -0.02 | $55.65 | $55.63 | 300 |
| 10:33 AM | $55.65 | Up $0.05 | $55.65 | $55.59 | 596 |
| 10:32 AM | $55.60 | Down $ -0.05 | $55.70 | $55.60 | 1,400 |
| 10:31 AM | $55.65 | Up $0.01 | $55.68 | $55.61 | 2,386 |
| 10:30 AM | $55.64 | Down $ -0.04 | $55.69 | $55.64 | 1,900 |
| 10:29 AM | $55.68 | Down $ -0.09 | $55.77 | $55.68 | 3,114 |
| 10:28 AM | $55.77 | Up $0.01 | $55.79 | $55.74 | 7,707 |
| 10:27 AM | $55.76 | Up $0.04 | $55.76 | $55.76 | 1,744 |
| 10:26 AM | $55.72 | Down $ -0.01 | $55.80 | $55.72 | 2,239 |
| 10:25 AM | $55.73 | Up $0.18 | $55.73 | $55.50 | 5,043 |
| 10:24 AM | $55.55 | Down $ -0.05 | $55.65 | $55.52 | 5,160 |
| 10:23 AM | $55.60 | Up $0.00 | $55.60 | $55.59 | 9,135 |
| 10:22 AM | $55.59 | Up $0.07 | $55.59 | $55.55 | 900 |
| 10:21 AM | $55.52 | Down $ -0.04 | $55.56 | $55.49 | 1,800 |
| 10:20 AM | $55.56 | Down $ -0.01 | $55.59 | $55.52 | 2,245 |
| 10:19 AM | $55.57 | Up $0.02 | $55.58 | $55.53 | 1,987 |
| 10:18 AM | $55.55 | Up $0.05 | $55.55 | $55.49 | 1,246 |
| 10:17 AM | $55.50 | Down $ -0.04 | $55.58 | $55.50 | 3,451 |
| 10:16 AM | $55.53 | Up $0.03 | $55.53 | $55.50 | 5,114 |
| 10:15 AM | $55.50 | Down $ -0.03 | $55.50 | $55.45 | 1,759 |
| 10:14 AM | $55.53 | Down $ -0.08 | $55.59 | $55.53 | 1,300 |
| 10:13 AM | $55.61 | Up $0.02 | $55.61 | $55.55 | 1,605 |
| 10:12 AM | $55.60 | Down $ -0.02 | $55.60 | $55.60 | 100 |
| 10:11 AM | $55.62 | Up $0.05 | $55.62 | $55.57 | 350 |
| 10:10 AM | $55.57 | Up $0.01 | $55.58 | $55.57 | 629 |
| 10:09 AM | $55.56 | Down $ -0.11 | $55.69 | $55.54 | 2,263 |
| 10:08 AM | $55.67 | Up $0.16 | $55.67 | $55.51 | 2,408 |
| 10:07 AM | $55.51 | Down $0.00 | $55.51 | $55.50 | 2,195 |
| 10:06 AM | $55.52 | Down $ -0.06 | $55.52 | $55.48 | 800 |
| 10:05 AM | $55.58 | Down $ -0.02 | $55.71 | $55.54 | 3,149 |
| 10:04 AM | $55.60 | Up $0.14 | $55.63 | $55.40 | 32,018 |
| 10:03 AM | $55.46 | Down $ -0.02 | $55.49 | $55.37 | 2,675 |
| 10:02 AM | $55.49 | Up $0.09 | $55.56 | $55.31 | 4,010 |
| 10:01 AM | $55.40 | Up $0.09 | $55.40 | $55.31 | 2,321 |
| 10:00 AM | $55.31 | Down $ -0.08 | $55.31 | $55.31 | 200 |
| 09:59 AM | $55.39 | Up $0.08 | $55.39 | $55.39 | 200 |
| 09:58 AM | $55.31 | Up $0.01 | $55.37 | $55.28 | 1,064 |
| 09:57 AM | $55.30 | Down $ -0.11 | $55.41 | $55.30 | 1,100 |
| 09:56 AM | $55.41 | Down $ -0.09 | $55.47 | $55.34 | 2,404 |
| 09:55 AM | $55.50 | Up $0.07 | $55.50 | $55.47 | 1,205 |
| 09:54 AM | $55.43 | Up $0.04 | $55.49 | $55.39 | 1,333 |
| 09:53 AM | $55.40 | Down $ -0.04 | $55.50 | $55.40 | 2,318 |
| 09:52 AM | $55.44 | Down $ -0.10 | $55.47 | $55.44 | 800 |
| 09:51 AM | $55.54 | Down $ -0.20 | $55.77 | $55.51 | 8,205 |
| 09:50 AM | $55.75 | Up $0.07 | $55.79 | $55.62 | 7,668 |
| 09:49 AM | $55.67 | Down $ -0.02 | $55.75 | $55.59 | 27,637 |
| 09:48 AM | $55.69 | Up $0.07 | $55.74 | $55.52 | 2,139 |
| 09:47 AM | $55.62 | Up $0.01 | $55.62 | $55.61 | 10,700 |
| 09:46 AM | $55.61 | Up $0.12 | $55.63 | $55.42 | 1,496 |
| 09:44 AM | $55.49 | Up $0.24 | $55.51 | $55.34 | 1,949 |
| 09:44 AM | $55.49 | Up $0.00 | $55.51 | $55.34 | 0 |
| 09:43 AM | $55.25 | Up $0.03 | $55.25 | $55.15 | 1,736 |
| 09:42 AM | $55.22 | Down $ -0.08 | $55.35 | $55.21 | 2,250 |
| 09:41 AM | $55.30 | Up $0.05 | $55.30 | $55.17 | 22,126 |
| 09:40 AM | $55.25 | Down $ -0.02 | $55.30 | $55.12 | 1,347 |
| 09:39 AM | $55.28 | Up $0.24 | $55.28 | $55.07 | 800 |
| 09:38 AM | $55.04 | Up $0.16 | $55.04 | $54.98 | 3,000 |
| 09:37 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 800 |
| 09:36 AM | $54.88 | Up $0.02 | $54.88 | $54.87 | 700 |
| 09:35 AM | $54.85 | Up $0.01 | $54.85 | $54.85 | 200 |
| 09:34 AM | $54.85 | Down $ -0.04 | $54.89 | $54.74 | 1,041 |
| 09:33 AM | $54.88 | Up $0.10 | $54.88 | $54.45 | 4,890 |
| 09:32 AM | $54.78 | Up $0.31 | $54.86 | $54.45 | 1,266 |
| 09:31 AM | $54.47 | Up $0.00 | $54.47 | $54.47 | 100 |
| 09:30 AM | $54.47 | Up $0.32 | $54.47 | $53.61 | 130,409 |
| Previous close | $54.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $54.22 | $55.36 | $55.37 | $54.09 | 937,986 |
| 11/12/2025 | $54.15 | $53.57 | $54.20 | $53.39 | 682,832 |
| 10/12/2025 | $51.98 | $52.25 | $52.36 | $51.42 | 1,193,808 |
| 09/12/2025 | $52.77 | $54.19 | $54.19 | $52.73 | 758,710 |
| 08/12/2025 | $53.86 | $54.74 | $54.91 | $53.71 | 819,608 |
| 05/12/2025 | $55.14 | $54.98 | $55.50 | $54.52 | 547,681 |
| 04/12/2025 | $56.15 | $55.95 | $56.59 | $55.85 | 697,741 |
| 03/12/2025 | $56.85 | $56.33 | $56.95 | $56.24 | 598,275 |
| 02/12/2025 | $56.43 | $57.75 | $57.84 | $56.42 | 468,134 |
| 01/12/2025 | $58.38 | $58.48 | $58.71 | $58.24 | 722,728 |
| 28/11/2025 | $58.07 | $58.67 | $58.73 | $57.98 | 283,448 |
| 26/11/2025 | $58.09 | $58.02 | $58.59 | $58.02 | 385,740 |
| 25/11/2025 | $58.12 | $58.02 | $58.45 | $57.80 | 540,342 |
| 24/11/2025 | $56.88 | $57.00 | $57.41 | $56.60 | 686,947 |
| 21/11/2025 | $57.31 | $57.67 | $57.84 | $57.27 | 478,541 |
| 20/11/2025 | $56.76 | $56.04 | $56.82 | $55.76 | 658,096 |
| 19/11/2025 | $56.01 | $56.05 | $56.33 | $55.57 | 692,832 |
| 18/11/2025 | $56.95 | $57.32 | $57.64 | $56.70 | 559,495 |
| 17/11/2025 | $56.59 | $56.84 | $57.02 | $56.44 | 365,048 |
| 14/11/2025 | $56.45 | $56.55 | $56.74 | $56.22 | 497,264 |
| 13/11/2025 | $56.86 | $57.56 | $57.60 | $56.78 | 507,477 |
| 12/11/2025 | $57.24 | $57.34 | $57.64 | $56.92 | 655,494 |
| 11/11/2025 | $57.85 | $58.14 | $58.21 | $57.73 | 395,377 |
| 10/11/2025 | $57.13 | $56.94 | $57.56 | $56.74 | 678,152 |
| 07/11/2025 | $58.06 | $58.34 | $58.61 | $57.86 | 1,011,416 |
| 06/11/2025 | $56.95 | $56.26 | $57.08 | $56.24 | 594,320 |
| 05/11/2025 | $55.42 | $56.09 | $56.43 | $55.39 | 1,388,203 |
| 04/11/2025 | $55.03 | $54.12 | $55.16 | $54.11 | 1,113,762 |
| 03/11/2025 | $53.30 | $54.41 | $54.61 | $53.18 | 1,327,140 |
| 31/10/2025 | $54.80 | $53.84 | $55.11 | $53.67 | 1,916,496 |
Graphs are not available, please refer to the detailed table